Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.62 | 27.75 | 27.58 | 27.74 | 33,238 | +0.05(+0.18%) |
May 30, 2019 | 27.76 | 27.90 | 27.25 | 27.69 | 11,560 | -0.27(-0.97%) |
May 29, 2019 | 27.82 | 28.00 | 27.34 | 27.96 | 7,325 | -0.04(-0.14%) |
May 28, 2019 | 27.24 | 28.50 | 27.24 | 28.00 | 7,961 | +0.94(+3.47%) |
May 27, 2019 | 27.00 | 27.54 | 27.00 | 27.06 | 6,950 | +0.05(+0.19%) |
May 24, 2019 | 27.01 | 27.24 | 26.78 | 27.01 | 6,294 | +0.00(+0.00%) |
May 23, 2019 | 27.26 | 27.26 | 27.00 | 27.01 | 4,503 | -0.40(-1.46%) |
May 22, 2019 | 27.25 | 27.42 | 27.25 | 27.41 | 1,579 | +0.16(+0.59%) |
May 21, 2019 | 27.11 | 27.25 | 27.00 | 27.25 | 6,500 | +0.25(+0.93%) |
May 17, 2019 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 26.99 | 27.52 | 26.75 | 27.00 | 7,758 | +0.21(+0.78%) |
May 15, 2019 | 26.51 | 27.00 | 26.50 | 26.79 | 4,370 | +0.29(+1.09%) |
May 14, 2019 | 26.41 | 26.93 | 26.26 | 26.50 | 10,154 | +0.09(+0.34%) |
May 13, 2019 | 26.51 | 26.94 | 26.19 | 26.41 | 1,000 | -0.25(-0.94%) |
May 10, 2019 | 26.08 | 26.70 | 26.08 | 26.66 | 5,938 | +0.62(+2.38%) |
May 09, 2019 | 26.32 | 26.33 | 26.04 | 26.04 | 5,220 | -0.06(-0.23%) |
May 08, 2019 | 25.45 | 26.10 | 25.45 | 26.10 | 1,519 | +0.49(+1.91%) |
May 07, 2019 | 25.27 | 25.61 | 25.27 | 25.61 | 1,517 | +0.35(+1.39%) |
May 06, 2019 | 25.20 | 25.40 | 25.15 | 25.26 | 3,355 | -0.10(-0.39%) |
May 03, 2019 | 25.00 | 25.37 | 25.00 | 25.36 | 1,920 | +0.50(+2.01%) |
May 02, 2019 | 24.67 | 25.09 | 24.67 | 24.86 | 4,485 | +0.31(+1.26%) |
May 01, 2019 | 24.73 | 24.73 | 24.27 | 24.55 | 1,807 | -0.15(-0.61%) |
Apr 30, 2019 | 24.80 | 24.80 | 24.70 | 24.70 | 1,198 | -0.16(-0.64%) |
Apr 29, 2019 | 24.85 | 24.86 | 24.85 | 24.86 | 200 | +0.05(+0.20%) |
Apr 26, 2019 | 25.00 | 25.32 | 24.81 | 24.81 | 8,569 | -0.19(-0.76%) |
Apr 25, 2019 | 24.95 | 25.00 | 24.71 | 25.00 | 6,600 | -0.01(-0.04%) |
Apr 24, 2019 | 24.62 | 25.24 | 24.50 | 25.01 | 5,550 | +0.46(+1.87%) |
Apr 23, 2019 | 24.55 | 24.56 | 24.55 | 24.55 | 815 | +0.05(+0.20%) |
Apr 22, 2019 | 24.40 | 24.50 | 24.40 | 24.50 | 1,571 | +0.20(+0.82%) |
Apr 18, 2019 | 24.30 | 24.30 | 24.30 | 0 | -0.17(-0.69%) | |
Apr 17, 2019 | 24.50 | 24.50 | 24.47 | 24.47 | 700 | +0.02(+0.08%) |
Apr 16, 2019 | 24.28 | 24.51 | 24.28 | 24.45 | 3,800 | +0.25(+1.03%) |
Apr 15, 2019 | 24.19 | 24.27 | 24.17 | 24.20 | 4,909 | +0.10(+0.41%) |
Apr 12, 2019 | 24.48 | 24.48 | 24.01 | 24.10 | 2,714 | -0.43(-1.75%) |
Apr 11, 2019 | 24.25 | 24.53 | 24.25 | 24.53 | 10,136 | +0.04(+0.16%) |
Apr 10, 2019 | 24.30 | 24.49 | 24.30 | 24.49 | 10,256 | +0.20(+0.82%) |
Apr 09, 2019 | 24.50 | 24.50 | 24.01 | 24.29 | 1,585 | +0.25(+1.04%) |
Apr 08, 2019 | 23.98 | 24.27 | 23.95 | 24.04 | 5,730 | +0.09(+0.38%) |
Apr 05, 2019 | 24.12 | 24.13 | 23.88 | 23.95 | 802 | +0.15(+0.63%) |
Apr 04, 2019 | 25.18 | 25.18 | 23.80 | 23.80 | 5,271 | -0.17(-0.71%) |
Apr 03, 2019 | 24.58 | 24.75 | 23.97 | 23.97 | 4,154 | -0.43(-1.76%) |
Apr 02, 2019 | 24.16 | 24.60 | 24.05 | 24.40 | 1,700 | +0.37(+1.54%) |
Apr 01, 2019 | 24.29 | 24.29 | 23.85 | 24.03 | 2,234 | +0.12(+0.50%) |
Mar 29, 2019 | 24.09 | 24.48 | 23.91 | 23.91 | 2,119 | -0.42(-1.73%) |
Mar 28, 2019 | 24.33 | 24.33 | 24.17 | 24.33 | 1,905 | -0.11(-0.45%) |
Mar 27, 2019 | 24.36 | 24.67 | 23.70 | 24.44 | 2,842 | -0.21(-0.85%) |
Mar 26, 2019 | 23.65 | 24.68 | 23.65 | 24.65 | 1,969 | +0.97(+4.10%) |
Mar 25, 2019 | 23.50 | 23.68 | 23.50 | 23.68 | 39,811 | +0.08(+0.34%) |
Mar 22, 2019 | 23.75 | 23.81 | 23.56 | 23.60 | 875 | -0.26(-1.09%) |
Mar 21, 2019 | 24.25 | 24.25 | 23.75 | 23.86 | 8,850 | -0.39(-1.61%) |
Mar 20, 2019 | 24.18 | 24.28 | 24.15 | 24.25 | 4,727 | +0.18(+0.75%) |
Mar 19, 2019 | 25.40 | 25.40 | 24.07 | 24.07 | 2,221 | -1.43(-5.61%) |
Mar 18, 2019 | 24.66 | 26.04 | 24.66 | 25.50 | 6,119 | -0.50(-1.92%) |
Mar 15, 2019 | 26.22 | 26.22 | 25.87 | 26.00 | 35,485 | +0.60(+2.36%) |
Mar 14, 2019 | 24.98 | 25.40 | 24.98 | 25.40 | 3,400 | +0.66(+2.67%) |
Mar 13, 2019 | 25.00 | 25.47 | 24.74 | 24.74 | 6,465 | +0.04(+0.16%) |
Mar 12, 2019 | 24.65 | 24.80 | 24.40 | 24.70 | 11,295 | +0.62(+2.57%) |
Mar 11, 2019 | 24.28 | 24.32 | 24.08 | 24.08 | 6,158 | +0.10(+0.42%) |
Mar 08, 2019 | 24.45 | 24.45 | 23.27 | 23.98 | 6,308 | -0.52(-2.12%) |
Mar 07, 2019 | 24.53 | 24.75 | 24.50 | 24.50 | 5,366 | +0.11(+0.45%) |
Mar 06, 2019 | 24.60 | 24.61 | 24.35 | 24.39 | 2,650 | -0.29(-1.18%) |
Mar 05, 2019 | 23.26 | 24.68 | 23.16 | 24.68 | 2,452 | +1.48(+6.38%) |
Mar 04, 2019 | 23.64 | 23.64 | 22.93 | 23.20 | 11,109 | +0.85(+3.80%) |